6724 セイコーエプソン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,540 | 4,560 | 4,530 | 4,560 | 79,200 | 2,280 |
| 2004-12-29 | 4,580 | 4,590 | 4,530 | 4,540 | 110,200 | 2,270 |
| 2004-12-28 | 4,590 | 4,600 | 4,540 | 4,580 | 146,800 | 2,290 |
| 2004-12-27 | 4,550 | 4,590 | 4,540 | 4,590 | 81,900 | 2,295 |
| 2004-12-24 | 4,580 | 4,620 | 4,560 | 4,570 | 257,000 | 2,285 |
| 2004-12-22 | 4,610 | 4,620 | 4,580 | 4,590 | 268,500 | 2,295 |
| 2004-12-21 | 4,570 | 4,600 | 4,540 | 4,540 | 350,200 | 2,270 |
| 2004-12-20 | 4,580 | 4,620 | 4,550 | 4,560 | 253,900 | 2,280 |
| 2004-12-17 | 4,540 | 4,600 | 4,530 | 4,580 | 509,100 | 2,290 |
| 2004-12-16 | 4,410 | 4,540 | 4,410 | 4,530 | 390,800 | 2,265 |
| 2004-12-15 | 4,470 | 4,510 | 4,450 | 4,450 | 381,600 | 2,225 |
| 2004-12-14 | 4,400 | 4,460 | 4,400 | 4,460 | 223,200 | 2,230 |
| 2004-12-13 | 4,450 | 4,450 | 4,380 | 4,400 | 344,200 | 2,200 |
| 2004-12-10 | 4,460 | 4,470 | 4,420 | 4,450 | 527,600 | 2,225 |
| 2004-12-09 | 4,430 | 4,430 | 4,340 | 4,400 | 540,500 | 2,200 |
| 2004-12-08 | 4,390 | 4,430 | 4,390 | 4,410 | 330,900 | 2,205 |
| 2004-12-07 | 4,450 | 4,460 | 4,380 | 4,380 | 320,100 | 2,190 |
| 2004-12-06 | 4,360 | 4,450 | 4,350 | 4,400 | 1,617,700 | 2,200 |
| 2004-12-03 | 4,260 | 4,310 | 4,240 | 4,270 | 681,600 | 2,135 |
| 2004-12-02 | 4,240 | 4,240 | 4,210 | 4,230 | 383,400 | 2,115 |
| 2004-12-01 | 4,130 | 4,180 | 4,120 | 4,160 | 488,500 | 2,080 |
| 2004-11-30 | 4,160 | 4,210 | 4,130 | 4,210 | 637,500 | 2,105 |
| 2004-11-29 | 4,090 | 4,160 | 4,090 | 4,130 | 327,400 | 2,065 |
| 2004-11-26 | 4,100 | 4,120 | 4,080 | 4,080 | 356,800 | 2,040 |
| 2004-11-25 | 4,090 | 4,100 | 4,050 | 4,080 | 369,200 | 2,040 |
| 2004-11-24 | 4,100 | 4,130 | 4,080 | 4,110 | 521,900 | 2,055 |
| 2004-11-22 | 4,130 | 4,130 | 4,060 | 4,080 | 358,500 | 2,040 |
| 2004-11-19 | 4,210 | 4,250 | 4,170 | 4,180 | 357,100 | 2,090 |
| 2004-11-18 | 4,220 | 4,240 | 4,140 | 4,160 | 578,900 | 2,080 |
| 2004-11-17 | 4,300 | 4,330 | 4,230 | 4,250 | 614,000 | 2,125 |
| 2004-11-16 | 4,410 | 4,420 | 4,310 | 4,330 | 339,900 | 2,165 |
| 2004-11-15 | 4,460 | 4,480 | 4,400 | 4,430 | 297,400 | 2,215 |
| 2004-11-12 | 4,330 | 4,460 | 4,330 | 4,450 | 250,800 | 2,225 |
| 2004-11-11 | 4,370 | 4,460 | 4,340 | 4,340 | 362,500 | 2,170 |
| 2004-11-10 | 4,380 | 4,430 | 4,300 | 4,340 | 365,300 | 2,170 |
| 2004-11-09 | 4,440 | 4,470 | 4,390 | 4,430 | 137,400 | 2,215 |
| 2004-11-08 | 4,450 | 4,510 | 4,400 | 4,400 | 410,300 | 2,200 |
| 2004-11-05 | 4,390 | 4,440 | 4,380 | 4,440 | 218,000 | 2,220 |
| 2004-11-04 | 4,400 | 4,410 | 4,360 | 4,360 | 234,200 | 2,180 |
| 2004-11-02 | 4,310 | 4,380 | 4,310 | 4,380 | 215,100 | 2,190 |
| 2004-11-01 | 4,370 | 4,370 | 4,300 | 4,310 | 190,000 | 2,155 |
| 2004-10-29 | 4,300 | 4,380 | 4,270 | 4,380 | 568,200 | 2,190 |
| 2004-10-28 | 4,340 | 4,340 | 4,260 | 4,280 | 436,700 | 2,140 |
| 2004-10-27 | 4,340 | 4,370 | 4,290 | 4,290 | 458,600 | 2,145 |
| 2004-10-26 | 4,350 | 4,350 | 4,250 | 4,290 | 484,500 | 2,145 |
| 2004-10-25 | 4,300 | 4,380 | 4,240 | 4,350 | 513,100 | 2,175 |
| 2004-10-22 | 4,380 | 4,420 | 4,330 | 4,330 | 291,000 | 2,165 |
| 2004-10-21 | 4,350 | 4,360 | 4,310 | 4,360 | 376,000 | 2,180 |
| 2004-10-20 | 4,360 | 4,370 | 4,270 | 4,310 | 712,500 | 2,155 |
| 2004-10-19 | 4,440 | 4,500 | 4,410 | 4,460 | 572,200 | 2,230 |
| 2004-10-18 | 4,450 | 4,450 | 4,320 | 4,400 | 765,700 | 2,200 |
| 2004-10-15 | 4,500 | 4,500 | 4,410 | 4,460 | 568,400 | 2,230 |
| 2004-10-14 | 4,530 | 4,570 | 4,510 | 4,550 | 384,500 | 2,275 |
| 2004-10-13 | 4,560 | 4,630 | 4,510 | 4,530 | 392,800 | 2,265 |
| 2004-10-12 | 4,680 | 4,690 | 4,540 | 4,540 | 413,600 | 2,270 |
| 2004-10-08 | 4,640 | 4,700 | 4,610 | 4,700 | 329,300 | 2,350 |
| 2004-10-07 | 4,700 | 4,730 | 4,660 | 4,660 | 369,800 | 2,330 |
| 2004-10-06 | 4,670 | 4,750 | 4,670 | 4,750 | 274,000 | 2,375 |
| 2004-10-05 | 4,780 | 4,800 | 4,730 | 4,750 | 307,900 | 2,375 |
| 2004-10-04 | 4,800 | 4,820 | 4,760 | 4,770 | 843,000 | 2,385 |
| 2004-10-01 | 4,700 | 4,790 | 4,690 | 4,790 | 662,900 | 2,395 |
| 2004-09-30 | 4,650 | 4,700 | 4,620 | 4,700 | 646,600 | 2,350 |
| 2004-09-29 | 4,670 | 4,670 | 4,550 | 4,600 | 336,000 | 2,300 |
| 2004-09-28 | 4,680 | 4,710 | 4,630 | 4,660 | 299,200 | 2,330 |
| 2004-09-27 | 4,670 | 4,680 | 4,630 | 4,660 | 186,000 | 2,330 |
| 2004-09-24 | 4,640 | 4,690 | 4,600 | 4,690 | 514,100 | 2,345 |
| 2004-09-22 | 4,650 | 4,700 | 4,640 | 4,700 | 758,000 | 2,350 |
| 2004-09-21 | 4,580 | 4,650 | 4,560 | 4,640 | 684,400 | 2,320 |
| 2004-09-17 | 4,540 | 4,560 | 4,530 | 4,540 | 198,000 | 2,270 |
| 2004-09-16 | 4,550 | 4,570 | 4,500 | 4,500 | 247,600 | 2,250 |
| 2004-09-15 | 4,620 | 4,620 | 4,560 | 4,590 | 236,300 | 2,295 |
| 2004-09-14 | 4,650 | 4,650 | 4,590 | 4,620 | 543,700 | 2,310 |
| 2004-09-13 | 4,450 | 4,630 | 4,440 | 4,580 | 944,000 | 2,290 |
| 2004-09-10 | 4,450 | 4,460 | 4,370 | 4,400 | 657,900 | 2,200 |
| 2004-09-09 | 4,430 | 4,480 | 4,410 | 4,430 | 424,600 | 2,215 |
| 2004-09-08 | 4,430 | 4,430 | 4,370 | 4,380 | 298,000 | 2,190 |
| 2004-09-07 | 4,430 | 4,430 | 4,410 | 4,420 | 286,300 | 2,210 |
| 2004-09-06 | 4,450 | 4,450 | 4,420 | 4,430 | 280,800 | 2,215 |
| 2004-09-03 | 4,460 | 4,490 | 4,440 | 4,460 | 420,400 | 2,230 |
| 2004-09-02 | 4,470 | 4,500 | 4,420 | 4,490 | 290,400 | 2,245 |
| 2004-09-01 | 4,500 | 4,520 | 4,480 | 4,490 | 121,000 | 2,245 |
| 2004-08-31 | 4,490 | 4,500 | 4,460 | 4,490 | 312,100 | 2,245 |
| 2004-08-30 | 4,480 | 4,520 | 4,480 | 4,500 | 234,100 | 2,250 |
| 2004-08-27 | 4,500 | 4,520 | 4,480 | 4,510 | 265,000 | 2,255 |
| 2004-08-26 | 4,540 | 4,540 | 4,460 | 4,490 | 296,000 | 2,245 |
| 2004-08-25 | 4,490 | 4,550 | 4,480 | 4,510 | 765,700 | 2,255 |
| 2004-08-24 | 4,450 | 4,500 | 4,430 | 4,480 | 660,000 | 2,240 |
| 2004-08-23 | 4,440 | 4,490 | 4,400 | 4,450 | 723,800 | 2,225 |
| 2004-08-20 | 4,350 | 4,420 | 4,340 | 4,400 | 546,000 | 2,200 |
| 2004-08-19 | 4,270 | 4,340 | 4,270 | 4,310 | 492,600 | 2,155 |
| 2004-08-18 | 4,180 | 4,230 | 4,160 | 4,230 | 347,800 | 2,115 |
| 2004-08-17 | 4,130 | 4,200 | 4,090 | 4,160 | 480,900 | 2,080 |
| 2004-08-16 | 4,110 | 4,120 | 4,010 | 4,030 | 780,700 | 2,015 |
| 2004-08-13 | 4,200 | 4,200 | 4,110 | 4,110 | 1,236,200 | 2,055 |
| 2004-08-12 | 4,320 | 4,370 | 4,290 | 4,300 | 329,600 | 2,150 |
| 2004-08-11 | 4,400 | 4,420 | 4,350 | 4,390 | 533,800 | 2,195 |
| 2004-08-10 | 4,410 | 4,430 | 4,330 | 4,370 | 637,600 | 2,185 |
| 2004-08-09 | 4,370 | 4,450 | 4,360 | 4,440 | 879,100 | 2,220 |
| 2004-08-06 | 4,360 | 4,440 | 4,330 | 4,420 | 575,900 | 2,210 |
| 2004-08-05 | 4,360 | 4,430 | 4,310 | 4,380 | 1,105,600 | 2,190 |
| 2004-08-04 | 4,410 | 4,420 | 4,290 | 4,350 | 406,100 | 2,175 |
| 2004-08-03 | 4,410 | 4,470 | 4,410 | 4,460 | 1,125,400 | 2,230 |
| 2004-08-02 | 4,390 | 4,410 | 4,360 | 4,400 | 378,800 | 2,200 |
| 2004-07-30 | 4,430 | 4,440 | 4,360 | 4,360 | 968,000 | 2,180 |
| 2004-07-29 | 4,350 | 4,410 | 4,270 | 4,400 | 1,924,800 | 2,200 |
| 2004-07-28 | 4,310 | 4,450 | 4,260 | 4,440 | 2,896,900 | 2,220 |
| 2004-07-27 | 4,190 | 4,200 | 4,030 | 4,060 | 622,200 | 2,030 |
| 2004-07-26 | 4,190 | 4,250 | 4,180 | 4,230 | 581,300 | 2,115 |
| 2004-07-23 | 4,260 | 4,310 | 4,230 | 4,240 | 1,048,100 | 2,120 |
| 2004-07-22 | 4,200 | 4,250 | 4,150 | 4,240 | 458,900 | 2,120 |
| 2004-07-21 | 4,210 | 4,240 | 4,190 | 4,200 | 378,100 | 2,100 |
| 2004-07-20 | 4,270 | 4,290 | 4,160 | 4,200 | 741,300 | 2,100 |
| 2004-07-16 | 4,170 | 4,290 | 4,120 | 4,290 | 655,600 | 2,145 |
| 2004-07-15 | 4,250 | 4,330 | 4,080 | 4,160 | 1,584,200 | 2,080 |
| 2004-07-14 | 4,250 | 4,300 | 4,190 | 4,250 | 1,072,700 | 2,125 |
| 2004-07-13 | 4,210 | 4,220 | 4,150 | 4,200 | 573,300 | 2,100 |
| 2004-07-12 | 4,250 | 4,250 | 4,200 | 4,210 | 483,000 | 2,105 |
| 2004-07-09 | 4,200 | 4,210 | 4,140 | 4,200 | 728,200 | 2,100 |
| 2004-07-08 | 4,220 | 4,250 | 4,190 | 4,220 | 930,500 | 2,110 |
| 2004-07-07 | 4,220 | 4,270 | 4,170 | 4,210 | 5,248,400 | 2,105 |
| 2004-07-06 | 4,320 | 4,320 | 4,320 | 4,320 | 1,142,500 | 2,160 |
| 2004-07-05 | 3,840 | 3,850 | 3,800 | 3,820 | 383,000 | 1,910 |
| 2004-07-02 | 3,850 | 3,910 | 3,850 | 3,900 | 419,800 | 1,950 |
| 2004-07-01 | 3,990 | 4,000 | 3,900 | 3,910 | 529,300 | 1,955 |
| 2004-06-30 | 4,000 | 4,000 | 3,950 | 3,970 | 478,200 | 1,985 |
| 2004-06-29 | 3,940 | 3,980 | 3,900 | 3,960 | 1,152,500 | 1,980 |
| 2004-06-28 | 3,910 | 3,930 | 3,890 | 3,910 | 733,500 | 1,955 |
| 2004-06-25 | 3,840 | 3,880 | 3,820 | 3,870 | 1,095,800 | 1,935 |
| 2004-06-24 | 3,750 | 3,830 | 3,740 | 3,800 | 1,096,300 | 1,900 |
| 2004-06-23 | 3,690 | 3,720 | 3,670 | 3,680 | 479,300 | 1,840 |
| 2004-06-22 | 3,650 | 3,670 | 3,630 | 3,670 | 300,000 | 1,835 |
| 2004-06-21 | 3,650 | 3,690 | 3,630 | 3,660 | 733,200 | 1,830 |
| 2004-06-18 | 3,640 | 3,680 | 3,610 | 3,610 | 1,176,500 | 1,805 |
| 2004-06-17 | 3,630 | 3,650 | 3,610 | 3,610 | 379,400 | 1,805 |
| 2004-06-16 | 3,620 | 3,680 | 3,610 | 3,660 | 1,105,900 | 1,830 |
| 2004-06-15 | 3,580 | 3,590 | 3,510 | 3,520 | 1,377,500 | 1,760 |
| 2004-06-14 | 3,660 | 3,670 | 3,580 | 3,600 | 1,257,600 | 1,800 |
| 2004-06-11 | 3,700 | 3,710 | 3,650 | 3,650 | 1,222,800 | 1,825 |
| 2004-06-10 | 3,750 | 3,790 | 3,730 | 3,760 | 1,104,600 | 1,880 |
| 2004-06-09 | 3,830 | 3,840 | 3,780 | 3,800 | 1,232,300 | 1,900 |
| 2004-06-08 | 3,750 | 3,840 | 3,730 | 3,830 | 1,181,100 | 1,915 |
| 2004-06-07 | 3,660 | 3,730 | 3,660 | 3,700 | 1,134,600 | 1,850 |
| 2004-06-04 | 3,710 | 3,720 | 3,610 | 3,650 | 1,162,100 | 1,825 |
| 2004-06-03 | 3,860 | 3,860 | 3,700 | 3,730 | 948,100 | 1,865 |
| 2004-06-02 | 3,880 | 3,900 | 3,830 | 3,850 | 651,800 | 1,925 |
| 2004-06-01 | 3,840 | 3,890 | 3,810 | 3,870 | 885,900 | 1,935 |
| 2004-05-31 | 3,800 | 3,820 | 3,760 | 3,790 | 572,700 | 1,895 |
| 2004-05-28 | 3,760 | 3,790 | 3,720 | 3,790 | 1,945,300 | 1,895 |
| 2004-05-27 | 3,780 | 3,780 | 3,720 | 3,740 | 1,715,000 | 1,870 |
| 2004-05-26 | 3,900 | 3,940 | 3,800 | 3,830 | 919,500 | 1,915 |
| 2004-05-25 | 3,930 | 3,940 | 3,840 | 3,860 | 387,100 | 1,930 |
| 2004-05-24 | 3,920 | 3,960 | 3,880 | 3,880 | 565,800 | 1,940 |
| 2004-05-21 | 3,900 | 3,960 | 3,900 | 3,950 | 455,100 | 1,975 |
| 2004-05-20 | 3,850 | 3,930 | 3,820 | 3,880 | 1,338,100 | 1,940 |
| 2004-05-19 | 3,790 | 3,840 | 3,680 | 3,810 | 1,615,600 | 1,905 |
| 2004-05-18 | 3,660 | 3,810 | 3,650 | 3,740 | 939,000 | 1,870 |
| 2004-05-17 | 3,770 | 3,770 | 3,650 | 3,650 | 509,600 | 1,825 |
| 2004-05-14 | 3,870 | 3,930 | 3,730 | 3,770 | 718,200 | 1,885 |
| 2004-05-13 | 3,950 | 3,950 | 3,820 | 3,870 | 485,100 | 1,935 |
| 2004-05-12 | 3,910 | 3,960 | 3,910 | 3,950 | 511,100 | 1,975 |
| 2004-05-11 | 3,930 | 3,990 | 3,850 | 3,860 | 864,600 | 1,930 |
| 2004-05-10 | 4,030 | 4,060 | 3,940 | 3,940 | 860,500 | 1,970 |
| 2004-05-07 | 4,130 | 4,160 | 4,070 | 4,130 | 1,390,200 | 2,065 |
| 2004-05-06 | 4,280 | 4,330 | 4,210 | 4,210 | 804,600 | 2,105 |
| 2004-04-30 | 4,300 | 4,360 | 4,250 | 4,330 | 1,527,500 | 2,165 |
| 2004-04-28 | 4,430 | 4,480 | 4,330 | 4,400 | 4,065,300 | 2,200 |
| 2004-04-27 | 4,700 | 4,730 | 4,630 | 4,730 | 1,064,300 | 2,365 |
| 2004-04-26 | 4,630 | 4,730 | 4,630 | 4,700 | 1,425,500 | 2,350 |
| 2004-04-23 | 4,600 | 4,620 | 4,550 | 4,580 | 958,700 | 2,290 |
| 2004-04-22 | 4,580 | 4,610 | 4,490 | 4,530 | 1,063,100 | 2,265 |
| 2004-04-21 | 4,540 | 4,610 | 4,480 | 4,500 | 2,900,600 | 2,250 |
| 2004-04-20 | 4,340 | 4,500 | 4,300 | 4,490 | 2,654,000 | 2,245 |
| 2004-04-19 | 4,270 | 4,270 | 4,190 | 4,250 | 407,500 | 2,125 |
| 2004-04-16 | 4,220 | 4,250 | 4,150 | 4,200 | 502,400 | 2,100 |
| 2004-04-15 | 4,300 | 4,320 | 4,200 | 4,210 | 409,100 | 2,105 |
| 2004-04-14 | 4,280 | 4,300 | 4,220 | 4,270 | 384,100 | 2,135 |
| 2004-04-13 | 4,320 | 4,330 | 4,220 | 4,240 | 591,900 | 2,120 |
| 2004-04-12 | 4,250 | 4,300 | 4,240 | 4,290 | 404,800 | 2,145 |
| 2004-04-09 | 4,200 | 4,260 | 4,180 | 4,220 | 575,400 | 2,110 |
| 2004-04-08 | 4,300 | 4,330 | 4,270 | 4,280 | 493,300 | 2,140 |
| 2004-04-07 | 4,390 | 4,390 | 4,310 | 4,330 | 528,600 | 2,165 |
| 2004-04-06 | 4,390 | 4,410 | 4,310 | 4,380 | 1,008,300 | 2,190 |
| 2004-04-05 | 4,280 | 4,360 | 4,250 | 4,340 | 1,145,600 | 2,170 |
| 2004-04-02 | 4,140 | 4,270 | 4,130 | 4,230 | 897,500 | 2,115 |
| 2004-04-01 | 4,200 | 4,210 | 4,100 | 4,180 | 1,214,200 | 2,090 |
| 2004-03-31 | 4,290 | 4,320 | 4,160 | 4,200 | 954,900 | 2,100 |
| 2004-03-30 | 4,360 | 4,360 | 4,260 | 4,290 | 436,500 | 2,145 |
| 2004-03-29 | 4,400 | 4,410 | 4,230 | 4,310 | 845,300 | 2,155 |
| 2004-03-26 | 4,370 | 4,400 | 4,310 | 4,370 | 2,152,600 | 2,185 |
| 2004-03-25 | 4,200 | 4,240 | 4,170 | 4,220 | 1,539,300 | 2,110 |
| 2004-03-24 | 4,050 | 4,120 | 4,030 | 4,120 | 1,451,000 | 2,060 |
| 2004-03-23 | 3,920 | 4,030 | 3,880 | 4,020 | 941,000 | 2,010 |
| 2004-03-22 | 3,980 | 3,980 | 3,930 | 3,950 | 352,500 | 1,975 |
| 2004-03-19 | 3,970 | 4,000 | 3,950 | 3,980 | 345,600 | 1,990 |
| 2004-03-18 | 4,050 | 4,070 | 3,990 | 4,020 | 746,600 | 2,010 |
| 2004-03-17 | 3,960 | 4,020 | 3,950 | 4,000 | 651,700 | 2,000 |
| 2004-03-16 | 3,970 | 3,990 | 3,950 | 3,970 | 493,100 | 1,985 |
| 2004-03-15 | 3,990 | 4,010 | 3,930 | 3,980 | 761,200 | 1,990 |
| 2004-03-12 | 3,890 | 3,960 | 3,860 | 3,920 | 1,318,800 | 1,960 |
| 2004-03-11 | 3,820 | 3,940 | 3,790 | 3,910 | 1,196,700 | 1,955 |
| 2004-03-10 | 3,890 | 3,900 | 3,820 | 3,830 | 648,600 | 1,915 |
| 2004-03-09 | 3,920 | 3,940 | 3,860 | 3,910 | 1,464,200 | 1,955 |
| 2004-03-08 | 4,150 | 4,150 | 4,040 | 4,040 | 719,800 | 2,020 |
| 2004-03-05 | 4,110 | 4,140 | 4,030 | 4,120 | 937,800 | 2,060 |
| 2004-03-04 | 4,030 | 4,100 | 4,020 | 4,060 | 979,400 | 2,030 |
| 2004-03-03 | 3,960 | 4,040 | 3,950 | 3,990 | 1,525,900 | 1,995 |
| 2004-03-02 | 3,900 | 3,950 | 3,880 | 3,940 | 1,195,500 | 1,970 |
| 2004-03-01 | 3,870 | 3,880 | 3,830 | 3,860 | 876,700 | 1,930 |
| 2004-02-27 | 3,830 | 3,840 | 3,800 | 3,840 | 958,000 | 1,920 |
| 2004-02-26 | 3,690 | 3,780 | 3,650 | 3,780 | 549,600 | 1,890 |
| 2004-02-25 | 3,630 | 3,690 | 3,590 | 3,690 | 1,282,800 | 1,845 |
| 2004-02-24 | 3,770 | 3,780 | 3,640 | 3,640 | 1,505,800 | 1,820 |
| 2004-02-23 | 3,870 | 3,870 | 3,770 | 3,830 | 1,175,500 | 1,915 |
| 2004-02-20 | 3,870 | 3,900 | 3,840 | 3,860 | 872,300 | 1,930 |
| 2004-02-19 | 3,840 | 3,930 | 3,820 | 3,910 | 1,844,200 | 1,955 |
| 2004-02-18 | 3,860 | 3,900 | 3,800 | 3,820 | 1,374,300 | 1,910 |
| 2004-02-17 | 3,830 | 3,850 | 3,790 | 3,810 | 1,074,300 | 1,905 |
| 2004-02-16 | 3,820 | 3,870 | 3,750 | 3,840 | 1,572,300 | 1,920 |
| 2004-02-13 | 3,650 | 3,800 | 3,600 | 3,790 | 2,182,200 | 1,895 |
| 2004-02-12 | 3,830 | 3,840 | 3,670 | 3,680 | 1,578,000 | 1,840 |
| 2004-02-10 | 3,980 | 4,020 | 3,760 | 3,800 | 1,442,900 | 1,900 |
| 2004-02-09 | 4,090 | 4,140 | 3,980 | 4,030 | 452,900 | 2,015 |
| 2004-02-06 | 4,150 | 4,180 | 4,050 | 4,050 | 809,100 | 2,025 |
| 2004-02-05 | 4,030 | 4,120 | 4,010 | 4,110 | 1,011,300 | 2,055 |
| 2004-02-04 | 4,020 | 4,080 | 3,910 | 4,010 | 1,030,000 | 2,005 |
| 2004-02-03 | 4,200 | 4,210 | 4,000 | 4,000 | 1,671,400 | 2,000 |
| 2004-02-02 | 4,160 | 4,280 | 4,100 | 4,170 | 1,870,200 | 2,085 |
| 2004-01-30 | 4,290 | 4,320 | 4,130 | 4,150 | 3,267,700 | 2,075 |
| 2004-01-29 | 4,590 | 4,640 | 4,540 | 4,540 | 850,600 | 2,270 |
| 2004-01-28 | 4,700 | 4,720 | 4,650 | 4,670 | 559,600 | 2,335 |
| 2004-01-27 | 4,900 | 5,010 | 4,730 | 4,750 | 647,900 | 2,375 |
| 2004-01-26 | 4,920 | 4,950 | 4,830 | 4,910 | 658,300 | 2,455 |
| 2004-01-23 | 4,860 | 4,970 | 4,830 | 4,930 | 542,200 | 2,465 |
| 2004-01-22 | 4,820 | 4,880 | 4,810 | 4,830 | 425,200 | 2,415 |
| 2004-01-21 | 4,860 | 4,910 | 4,800 | 4,800 | 483,400 | 2,400 |
| 2004-01-20 | 4,870 | 4,930 | 4,790 | 4,860 | 613,000 | 2,430 |
| 2004-01-19 | 4,850 | 4,930 | 4,820 | 4,910 | 838,600 | 2,455 |
| 2004-01-16 | 4,670 | 4,820 | 4,670 | 4,820 | 721,300 | 2,410 |
| 2004-01-15 | 4,610 | 4,720 | 4,570 | 4,660 | 674,100 | 2,330 |
| 2004-01-14 | 4,610 | 4,710 | 4,560 | 4,650 | 1,069,800 | 2,325 |
| 2004-01-13 | 4,770 | 4,770 | 4,670 | 4,710 | 508,900 | 2,355 |
| 2004-01-09 | 4,800 | 4,850 | 4,660 | 4,780 | 869,900 | 2,390 |
| 2004-01-08 | 4,750 | 4,870 | 4,670 | 4,720 | 1,066,400 | 2,360 |
| 2004-01-07 | 4,850 | 4,900 | 4,760 | 4,820 | 423,300 | 2,410 |
| 2004-01-06 | 4,990 | 5,010 | 4,850 | 4,850 | 792,900 | 2,425 |
| 2004-01-05 | 5,050 | 5,100 | 4,900 | 4,940 | 614,900 | 2,470 |
分割・併合履歴 ： [2015-03-27]1株→2株
